Advertisement
U.S. Markets open in 5 hrs 11 mins
S&P Futures
5,752.75 +14.25 (+0.25%) Dow Futures
42,007.00 +60.00 (+0.14%) Nasdaq Futures
20,107.25 +85.50 (+0.43%) Russell 2000 Futures
2,207.00 -1.60 (-0.07%) Crude Oil
71.03 +1.77 (+2.56%) Gold
2,761.40 +12.10 (+0.44%)
ZHONGSHENG HLDG (0881.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 11.800 | 12.440 | 11.800 | 11.920 | 11.920 | 4,278,445 |
| Oct 30, 2024 | 12.260 | 12.260 | 11.780 | 12.040 | 12.040 | 7,742,937 |
| Oct 29, 2024 | 12.200 | 12.420 | 12.020 | 12.260 | 12.260 | 6,209,350 |
| Oct 28, 2024 | 11.600 | 12.140 | 11.580 | 12.120 | 12.120 | 3,704,000 |
| Oct 25, 2024 | 11.500 | 11.900 | 11.460 | 11.660 | 11.660 | 3,928,500 |
| Oct 24, 2024 | 12.500 | 12.500 | 11.500 | 11.500 | 11.500 | 7,582,000 |
| Oct 23, 2024 | 11.740 | 12.540 | 11.540 | 12.400 | 12.400 | 10,732,580 |
| Oct 22, 2024 | 11.680 | 11.960 | 11.460 | 11.720 | 11.720 | 5,605,350 |
| Oct 21, 2024 | 11.880 | 11.960 | 11.540 | 11.680 | 11.680 | 5,028,410 |
| Oct 18, 2024 | 11.240 | 12.100 | 11.140 | 11.880 | 11.880 | 7,106,160 |
| Oct 17, 2024 | 11.720 | 12.160 | 11.100 | 11.220 | 11.220 | 7,089,770 |
| Oct 16, 2024 | 11.440 | 11.760 | 11.300 | 11.520 | 11.520 | 6,716,016 |
| Oct 15, 2024 | 12.380 | 12.380 | 11.320 | 11.520 | 11.520 | 7,290,459 |
| Oct 14, 2024 | 13.200 | 13.200 | 11.900 | 12.380 | 12.380 | 10,472,000 |
| Oct 10, 2024 | 12.700 | 13.840 | 12.640 | 13.300 | 13.300 | 18,101,833 |
| Oct 09, 2024 | 12.840 | 13.780 | 11.840 | 12.380 | 12.380 | 15,888,146 |
| Oct 08, 2024 | 15.020 | 15.120 | 12.640 | 12.840 | 12.840 | 16,522,500 |
| Oct 07, 2024 | 15.120 | 15.160 | 14.260 | 15.000 | 15.000 | 9,053,177 |
| Oct 04, 2024 | 14.000 | 15.080 | 13.740 | 15.080 | 15.080 | 6,641,751 |
| Oct 03, 2024 | 15.280 | 15.480 | 13.100 | 14.140 | 14.140 | 9,973,528 |
| Oct 02, 2024 | 14.420 | 16.200 | 14.060 | 15.520 | 15.520 | 17,018,562 |
| Sep 30, 2024 | 13.380 | 14.720 | 13.260 | 14.420 | 14.420 | 25,608,626 |
| Sep 27, 2024 | 11.500 | 12.660 | 11.400 | 12.540 | 12.540 | 22,372,260 |
| Sep 26, 2024 | 10.000 | 11.080 | 9.910 | 11.080 | 11.080 | 13,251,602 |
| Sep 25, 2024 | 10.400 | 10.400 | 9.840 | 9.900 | 9.900 | 14,376,845 |
| Sep 24, 2024 | 9.170 | 9.930 | 9.170 | 9.930 | 9.930 | 15,055,090 |
| Sep 23, 2024 | 9.470 | 9.580 | 9.020 | 9.040 | 9.040 | 6,473,081 |
| Sep 20, 2024 | 8.840 | 9.500 | 8.800 | 9.480 | 9.480 | 16,587,776 |
| Sep 19, 2024 | 8.890 | 9.030 | 8.780 | 8.900 | 8.900 | 8,751,656 |
| Sep 17, 2024 | 8.970 | 9.060 | 8.750 | 9.040 | 9.040 | 4,333,215 |
| Sep 16, 2024 | 9.210 | 9.210 | 8.570 | 9.010 | 9.010 | 5,334,500 |
| Sep 13, 2024 | 8.950 | 9.380 | 8.900 | 9.210 | 9.210 | 4,573,499 |
| Sep 12, 2024 | 8.860 | 9.080 | 8.830 | 8.950 | 8.950 | 4,021,199 |
| Sep 11, 2024 | 8.750 | 8.870 | 8.610 | 8.860 | 8.860 | 4,262,500 |
| Sep 10, 2024 | 9.010 | 9.080 | 8.660 | 8.760 | 8.760 | 6,851,754 |
| Sep 09, 2024 | 9.220 | 9.230 | 8.920 | 9.010 | 9.010 | 9,292,853 |
| Sep 05, 2024 | 9.340 | 9.450 | 9.140 | 9.260 | 9.260 | 4,868,153 |
| Sep 04, 2024 | 9.300 | 9.380 | 9.140 | 9.340 | 9.340 | 4,407,500 |
| Sep 03, 2024 | 9.310 | 9.540 | 9.040 | 9.330 | 9.330 | 5,857,875 |
| Sep 02, 2024 | 9.000 | 9.380 | 8.810 | 9.200 | 9.200 | 9,519,124 |
| Aug 30, 2024 | 8.580 | 9.290 | 8.500 | 8.950 | 8.950 | 13,177,443 |
| Aug 29, 2024 | 8.530 | 8.660 | 8.260 | 8.570 | 8.570 | 7,057,201 |
| Aug 28, 2024 | 8.790 | 8.860 | 8.170 | 8.530 | 8.530 | 10,505,120 |
| Aug 27, 2024 | 8.660 | 8.820 | 8.530 | 8.790 | 8.790 | 7,985,414 |
| Aug 26, 2024 | 8.880 | 9.030 | 8.620 | 8.660 | 8.660 | 6,465,255 |
| Aug 23, 2024 | 9.090 | 9.100 | 8.810 | 8.890 | 8.890 | 6,655,806 |
| Aug 22, 2024 | 9.380 | 9.380 | 9.010 | 9.230 | 9.230 | 4,103,205 |
| Aug 21, 2024 | 9.150 | 9.390 | 9.050 | 9.270 | 9.270 | 8,430,139 |
| Aug 20, 2024 | 9.340 | 9.380 | 8.930 | 9.210 | 9.210 | 9,487,665 |
| Aug 19, 2024 | 9.680 | 9.810 | 9.180 | 9.260 | 9.260 | 9,929,637 |
| Aug 16, 2024 | 9.900 | 9.990 | 9.560 | 9.590 | 9.590 | 8,879,445 |
| Aug 15, 2024 | 10.300 | 10.300 | 9.710 | 9.860 | 9.860 | 5,374,700 |
| Aug 14, 2024 | 10.500 | 10.640 | 10.220 | 10.320 | 10.320 | 2,154,194 |
| Aug 13, 2024 | 10.700 | 10.760 | 10.360 | 10.460 | 10.460 | 5,939,168 |
| Aug 12, 2024 | 10.760 | 10.780 | 10.500 | 10.640 | 10.640 | 3,063,315 |
| Aug 09, 2024 | 11.020 | 11.100 | 10.700 | 10.760 | 10.760 | 1,909,879 |
| Aug 08, 2024 | 10.900 | 11.000 | 10.560 | 10.800 | 10.800 | 4,684,323 |
| Aug 07, 2024 | 10.960 | 11.000 | 10.720 | 10.840 | 10.840 | 3,054,263 |
| Aug 06, 2024 | 10.960 | 11.440 | 10.860 | 10.940 | 10.940 | 2,690,602 |
| Aug 05, 2024 | 11.200 | 11.600 | 10.860 | 10.960 | 10.960 | 2,386,088 |
| Aug 02, 2024 | 11.420 | 11.440 | 11.020 | 11.300 | 11.300 | 2,700,927 |
| Aug 01, 2024 | 12.140 | 12.220 | 11.260 | 11.420 | 11.420 | 5,859,481 |
| Jul 31, 2024 | 12.140 | 12.540 | 12.140 | 12.220 | 12.220 | 3,823,000 |
| Jul 30, 2024 | 13.060 | 13.060 | 12.100 | 12.140 | 12.140 | 7,958,362 |
| Jul 29, 2024 | 12.760 | 13.240 | 12.720 | 13.060 | 13.060 | 6,043,615 |
| Jul 26, 2024 | 12.280 | 12.840 | 12.240 | 12.560 | 12.560 | 4,513,316 |
| Jul 25, 2024 | 12.400 | 12.600 | 12.140 | 12.200 | 12.200 | 4,370,474 |
| Jul 24, 2024 | 12.320 | 12.480 | 11.960 | 12.400 | 12.400 | 9,090,600 |
| Jul 23, 2024 | 12.500 | 12.760 | 12.180 | 12.320 | 12.320 | 3,785,000 |
| Jul 22, 2024 | 12.500 | 12.700 | 12.300 | 12.500 | 12.500 | 2,701,536 |
| Jul 19, 2024 | 12.620 | 12.880 | 12.360 | 12.500 | 12.500 | 5,926,425 |
| Jul 18, 2024 | 12.500 | 12.880 | 12.100 | 12.700 | 12.700 | 7,693,999 |
| Jul 17, 2024 | 12.840 | 13.320 | 12.520 | 12.580 | 12.580 | 6,108,973 |
| Jul 16, 2024 | 13.120 | 13.120 | 12.740 | 12.980 | 12.980 | 3,544,929 |
| Jul 15, 2024 | 12.740 | 13.160 | 12.720 | 13.120 | 13.120 | 7,048,500 |
| Jul 12, 2024 | 12.700 | 12.840 | 12.520 | 12.720 | 12.720 | 5,070,805 |
| Jul 11, 2024 | 12.280 | 12.640 | 11.840 | 12.560 | 12.560 | 6,042,789 |
| Jul 10, 2024 | 11.680 | 12.180 | 11.640 | 11.820 | 11.820 | 10,198,399 |
| Jul 09, 2024 | 11.020 | 11.780 | 11.020 | 11.680 | 11.680 | 6,329,584 |
| Jul 08, 2024 | 10.840 | 11.060 | 10.700 | 11.020 | 11.020 | 6,619,724 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 11.220 | 11.280 | 10.960 | 11.020 | 11.020 | 3,738,560 |
| Jul 03, 2024 | 11.340 | 11.340 | 11.080 | 11.180 | 11.180 | 5,574,500 |
| Jul 02, 2024 | 11.240 | 11.400 | 11.040 | 11.180 | 11.180 | 10,175,231 |
| Jun 28, 2024 | 11.100 | 11.500 | 11.060 | 11.420 | 11.420 | 8,226,420 |
| Jun 27, 2024 | 11.320 | 11.340 | 11.000 | 11.100 | 11.100 | 8,978,950 |
| Jun 26, 2024 | 11.720 | 11.720 | 11.040 | 11.340 | 11.340 | 7,596,228 |
| Jun 25, 2024 | 12.300 | 12.460 | 12.200 | 12.400 | 12.400 | 7,628,593 |
| Jun 24, 2024 | 12.280 | 12.300 | 11.940 | 12.300 | 12.300 | 9,376,752 |
| Jun 21, 2024 | 12.540 | 12.540 | 11.940 | 12.140 | 12.140 | 10,243,010 |
| Jun 20, 2024 | 13.060 | 13.060 | 12.500 | 12.540 | 12.540 | 5,220,093 |
| Jun 19, 2024 | 12.700 | 13.040 | 12.700 | 12.960 | 12.960 | 2,294,183 |
| Jun 18, 2024 | 13.040 | 13.040 | 12.700 | 12.780 | 12.780 | 4,019,205 |
| Jun 17, 2024 | 12.820 | 12.980 | 12.660 | 12.840 | 12.840 | 2,391,000 |
| Jun 14, 2024 | 13.020 | 13.020 | 12.620 | 12.860 | 12.860 | 3,357,922 |
| Jun 13, 2024 | 13.200 | 13.260 | 12.720 | 13.000 | 13.000 | 4,066,872 |
| Jun 12, 2024 | 13.360 | 13.660 | 12.760 | 12.960 | 12.960 | 4,915,500 |
| Jun 11, 2024 | 13.780 | 13.780 | 13.300 | 13.520 | 13.520 | 10,243,944 |
| Jun 07, 2024 | 14.320 | 14.320 | 13.860 | 13.900 | 13.900 | 3,732,388 |
| Jun 06, 2024 | 14.700 | 15.080 | 14.140 | 14.220 | 14.220 | 3,689,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.